Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.524 | 5.559 | 5.478 | 5.486 | 7,673,508 | -0.05(-0.90%) |
Apr 29, 2003 | 5.543 | 5.643 | 5.517 | 5.536 | 7,304,665 | -0.01(-0.21%) |
Apr 28, 2003 | 5.448 | 5.605 | 5.448 | 5.547 | 5,131,486 | +0.10(+1.83%) |
Apr 25, 2003 | 5.440 | 5.474 | 5.432 | 5.448 | 4,882,288 | -0.02(-0.35%) |
Apr 24, 2003 | 5.409 | 5.501 | 5.409 | 5.467 | 5,162,505 | -0.02(-0.28%) |
Apr 23, 2003 | 5.398 | 5.501 | 5.359 | 5.482 | 7,113,857 | +0.07(+1.20%) |
Apr 22, 2003 | 5.294 | 5.428 | 5.286 | 5.417 | 7,315,091 | +0.08(+1.44%) |
Apr 21, 2003 | 5.390 | 5.440 | 5.313 | 5.340 | 6,287,022 | -0.05(-1.00%) |
Apr 17, 2003 | 5.275 | 5.428 | 5.256 | 5.394 | 7,405,282 | +0.14(+2.70%) |
Apr 16, 2003 | 5.486 | 5.329 | 4.918 | 5.252 | 16,018,755 | -0.23(-4.27%) |
Apr 15, 2003 | 5.382 | 5.497 | 5.363 | 5.486 | 7,426,657 | +0.07(+1.35%) |
Apr 14, 2003 | 5.237 | 5.425 | 5.237 | 5.413 | 7,328,646 | +0.16(+2.99%) |
Apr 11, 2003 | 5.290 | 5.352 | 5.221 | 5.256 | 5,640,307 | +0.04(+0.74%) |
Apr 10, 2003 | 5.164 | 5.256 | 5.156 | 5.217 | 4,869,776 | +0.06(+1.12%) |
Apr 09, 2003 | 5.248 | 5.332 | 5.160 | 5.160 | 4,152,161 | -0.04(-0.81%) |
Apr 08, 2003 | 5.275 | 5.332 | 5.202 | 5.202 | 4,825,984 | -0.06(-1.17%) |
Apr 07, 2003 | 5.363 | 5.402 | 5.252 | 5.263 | 7,632,062 | +0.03(+0.51%) |
Apr 04, 2003 | 5.152 | 5.263 | 5.110 | 5.237 | 6,187,447 | +0.09(+1.79%) |
Apr 03, 2003 | 5.225 | 5.244 | 5.102 | 5.144 | 6,142,352 | -0.08(-1.61%) |
Apr 02, 2003 | 5.175 | 5.271 | 5.171 | 5.229 | 7,676,897 | +0.06(+1.11%) |
Apr 01, 2003 | 5.064 | 5.217 | 5.029 | 5.171 | 7,185,019 | +0.13(+2.51%) |
Mar 31, 2003 | 5.064 | 5.160 | 4.853 | 5.045 | 8,018,110 | -0.17(-3.24%) |
Mar 28, 2003 | 5.233 | 5.279 | 5.160 | 5.214 | 5,685,924 | -0.02(-0.37%) |
Mar 27, 2003 | 5.371 | 5.390 | 5.217 | 5.233 | 6,735,368 | -0.23(-4.21%) |
Mar 26, 2003 | 5.486 | 5.497 | 5.405 | 5.463 | 4,443,586 | +0.03(+0.64%) |
Mar 25, 2003 | 5.352 | 5.497 | 5.321 | 5.428 | 7,081,795 | +0.06(+1.07%) |
Mar 24, 2003 | 5.517 | 5.517 | 5.290 | 5.371 | 8,227,946 | -0.20(-3.51%) |
Mar 21, 2003 | 5.563 | 5.566 | 5.459 | 5.566 | 9,797,161 | +0.13(+2.40%) |
Mar 20, 2003 | 5.432 | 5.497 | 5.340 | 5.436 | 8,456,812 | +0.00(+0.07%) |
Mar 19, 2003 | 5.332 | 5.501 | 5.313 | 5.432 | 7,585,403 | +0.23(+4.42%) |
Mar 18, 2003 | 5.179 | 5.332 | 5.129 | 5.202 | 8,277,212 | +0.03(+0.59%) |
Mar 17, 2003 | 4.853 | 5.179 | 4.811 | 5.171 | 8,965,112 | +0.32(+6.65%) |
Mar 14, 2003 | 4.861 | 4.953 | 4.811 | 4.849 | 7,155,042 | +0.00(+0.00%) |
Mar 13, 2003 | 4.876 | 4.899 | 4.734 | 4.849 | 13,447,017 | +0.02(+0.40%) |
Mar 12, 2003 | 4.987 | 4.987 | 4.776 | 4.830 | 10,187,639 | -0.03(-0.55%) |
Mar 11, 2003 | 4.930 | 5.033 | 4.795 | 4.857 | 16,787,722 | +0.20(+4.37%) |
Mar 10, 2003 | 4.918 | 4.930 | 4.623 | 4.653 | 13,474,126 | -0.26(-5.38%) |
Mar 07, 2003 | 4.907 | 4.980 | 4.872 | 4.918 | 9,156,181 | -0.07(-1.31%) |
Mar 06, 2003 | 5.006 | 5.014 | 4.957 | 4.983 | 7,596,351 | -0.02(-0.46%) |
Mar 05, 2003 | 4.991 | 5.033 | 4.980 | 5.006 | 9,226,822 | -0.00(-0.08%) |
Mar 04, 2003 | 5.091 | 5.091 | 5.006 | 5.010 | 6,944,684 | -0.08(-1.51%) |
Mar 03, 2003 | 5.102 | 5.175 | 5.052 | 5.087 | 5,000,110 | +0.02(+0.30%) |
Feb 28, 2003 | 5.183 | 5.217 | 5.060 | 5.072 | 7,967,280 | -0.13(-2.51%) |
Feb 27, 2003 | 5.152 | 5.225 | 5.114 | 5.202 | 5,696,872 | +0.04(+0.82%) |
Feb 26, 2003 | 5.248 | 5.256 | 5.098 | 5.160 | 5,342,626 | -0.10(-1.82%) |
Feb 25, 2003 | 5.083 | 5.260 | 5.083 | 5.256 | 4,736,315 | +0.09(+1.71%) |
Feb 24, 2003 | 5.286 | 5.286 | 5.095 | 5.168 | 7,262,437 | -0.12(-2.18%) |
Feb 21, 2003 | 5.294 | 5.344 | 5.210 | 5.283 | 4,905,748 | +0.03(+0.58%) |
Feb 20, 2003 | 5.309 | 5.359 | 5.252 | 5.252 | 3,204,116 | -0.08(-1.44%) |
Feb 19, 2003 | 5.363 | 5.398 | 5.283 | 5.329 | 4,293,963 | -0.07(-1.35%) |
Feb 18, 2003 | 5.405 | 5.524 | 5.371 | 5.402 | 5,902,277 | -0.04(-0.71%) |
Feb 14, 2003 | 5.275 | 5.440 | 5.217 | 5.440 | 5,044,944 | +0.14(+2.68%) |
Feb 13, 2003 | 5.275 | 5.317 | 5.179 | 5.298 | 6,166,333 | +0.04(+0.73%) |
Feb 12, 2003 | 5.386 | 5.386 | 5.237 | 5.260 | 6,267,472 | -0.13(-2.35%) |
Feb 11, 2003 | 5.444 | 5.517 | 5.371 | 5.386 | 7,316,134 | -0.06(-1.06%) |
Feb 10, 2003 | 5.417 | 5.455 | 5.286 | 5.444 | 6,730,676 | +0.03(+0.64%) |
Feb 07, 2003 | 5.563 | 5.582 | 5.352 | 5.409 | 6,016,971 | -0.10(-1.81%) |
Feb 06, 2003 | 5.494 | 5.609 | 5.444 | 5.509 | 5,795,925 | -0.04(-0.76%) |
Feb 05, 2003 | 5.639 | 5.678 | 5.520 | 5.551 | 7,305,968 | -0.08(-1.43%) |
Feb 04, 2003 | 5.708 | 5.724 | 5.563 | 5.632 | 8,643,971 | -0.12(-2.00%) |